La bourse ferme dans 1 h 35 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
37,85+0,52 (+1,39 %)
À partir de 09:55AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240223C000250002024-02-22 10:02AM EST25.0013.3613.1013.450.00-114603.13%
AFRM240223C000290002024-02-22 9:36AM EST29.008.879.359.550.00-141476.17%
AFRM240223C000300002024-02-22 3:37PM EST30.007.697.858.450.00-7101350.00%
AFRM240223C000305002024-02-21 3:54PM EST30.506.107.858.150.00--1421.88%
AFRM240223C000310002024-02-16 3:33PM EST31.007.626.307.450.00-49185.94%
AFRM240223C000315002024-02-22 1:10PM EST31.506.506.656.850.00-88320.31%
AFRM240223C000320002024-02-21 2:52PM EST32.004.436.306.650.00-1534351.17%
AFRM240223C000325002024-02-22 9:37AM EST32.505.555.406.100.00-113280.86%
AFRM240223C000330002024-02-22 11:10AM EST33.005.165.305.600.00-132303.13%
AFRM240223C000335002024-02-21 2:00PM EST33.502.994.655.000.00--33257.42%
AFRM240223C000340002024-02-22 3:08PM EST34.003.603.905.050.00-148264.84%
AFRM240223C000345002024-02-22 10:16AM EST34.503.603.504.150.00-120216.21%
AFRM240223C000350002024-02-23 9:31AM EST35.003.022.923.40-0.09-2.89%1162164.45%
AFRM240223C000355002024-02-23 9:31AM EST35.502.522.333.05+0.23+10.04%1182150.78%
AFRM240223C000360002024-02-22 3:01PM EST36.001.461.992.560.00-88494144.53%
AFRM240223C000365002024-02-23 9:33AM EST36.501.661.922.12+0.26+18.57%39332158.40%
AFRM240223C000370002024-02-23 9:36AM EST37.001.601.351.48+0.63+64.95%18683118.75%
AFRM240223C000375002024-02-23 9:36AM EST37.501.090.971.08+0.45+70.31%39880106.64%
AFRM240223C000380002024-02-23 9:37AM EST38.000.910.780.87+0.46+102.22%65818113.48%
AFRM240223C000385002024-02-23 9:39AM EST38.500.510.460.54+0.20+64.52%23060498.05%
AFRM240223C000390002024-02-23 9:38AM EST39.000.290.270.35+0.07+31.82%2271,69493.36%
AFRM240223C000395002024-02-23 9:38AM EST39.500.180.160.21+0.02+12.50%1061,35190.63%
AFRM240223C000400002024-02-23 9:39AM EST40.000.120.110.150.00-3335,38694.92%
AFRM240223C000405002024-02-23 9:38AM EST40.500.070.060.09-0.01-12.50%3181,91994.14%
AFRM240223C000410002024-02-23 9:38AM EST41.000.050.040.05-0.02-28.57%8062,24995.31%
AFRM240223C000415002024-02-23 9:31AM EST41.500.020.030.06-0.03-60.00%3819106.25%
AFRM240223C000420002024-02-22 3:49PM EST42.000.030.020.05-0.02-40.00%1964111.72%
AFRM240223C000425002024-02-23 9:38AM EST42.500.020.010.04-0.01-33.33%5437115.63%
AFRM240223C000430002024-02-23 9:37AM EST43.000.030.000.03+0.01+50.00%31684115.63%
AFRM240223C000435002024-02-22 10:46AM EST43.500.030.000.030.00-155253125.00%
AFRM240223C000440002024-02-22 2:34PM EST44.000.020.000.030.00-378770131.25%
AFRM240223C000445002024-02-22 10:46AM EST44.500.010.000.030.00-5139140.63%
AFRM240223C000450002024-02-22 3:59PM EST45.000.020.000.020.00-10959140.63%
AFRM240223C000455002024-02-22 2:40PM EST45.500.010.000.020.00-103242150.00%
AFRM240223C000460002024-02-23 9:36AM EST46.000.010.000.020.00-5730156.25%
AFRM240223C000465002024-02-22 10:35AM EST46.500.010.000.020.00-980162.50%
AFRM240223C000470002024-02-22 2:38PM EST47.000.010.000.010.00-18548156.25%
AFRM240223C000475002024-02-22 1:09PM EST47.500.010.000.020.00-14215178.13%
AFRM240223C000480002024-02-22 3:32PM EST48.000.020.000.020.00-11515187.50%
AFRM240223C000485002024-02-22 9:52AM EST48.500.010.000.010.00-3587175.00%
AFRM240223C000490002024-02-22 12:38PM EST49.000.020.000.020.00-139470198.44%
AFRM240223C000495002024-02-20 1:19PM EST49.500.020.000.020.00-162206206.25%
AFRM240223C000500002024-02-22 10:46AM EST50.000.010.000.010.00-122,067193.75%
AFRM240223C000505002024-02-22 10:21AM EST50.500.500.000.020.00-285218.75%
AFRM240223C000510002024-02-16 2:43PM EST51.000.040.000.020.00-78326225.00%
AFRM240223C000515002024-02-22 9:45AM EST51.500.010.000.010.00-1303212.50%
AFRM240223C000520002024-02-22 9:46AM EST52.000.010.000.020.00-481696237.50%
AFRM240223C000525002024-02-16 2:58PM EST52.500.030.000.020.00-756243.75%
AFRM240223C000530002024-02-16 12:53PM EST53.000.040.000.020.00-14216250.00%
AFRM240223C000535002024-02-13 2:59PM EST53.500.090.000.020.00-314256.25%
AFRM240223C000540002024-02-20 10:57AM EST54.000.010.000.020.00-2358262.50%
AFRM240223C000545002024-02-14 10:33AM EST54.500.060.000.020.00-1453268.75%
AFRM240223C000550002024-02-20 10:49AM EST55.000.010.000.020.00-1359275.00%
AFRM240223C000560002024-02-16 2:43PM EST56.000.010.000.010.00-61806262.50%
AFRM240223C000570002024-02-13 2:59PM EST57.000.040.000.020.00-3658300.00%
AFRM240223C000580002024-02-14 3:01PM EST58.000.020.000.020.00-5345312.50%
AFRM240223C000590002024-02-20 9:32AM EST59.000.050.000.020.00-11,026318.75%
AFRM240223C000600002024-02-22 10:18AM EST60.000.010.000.010.00-12,992312.50%
AFRM240223C000610002024-02-12 1:22PM EST61.000.170.000.020.00-2721343.75%
AFRM240223C000620002024-02-12 10:30AM EST62.000.160.000.020.00-79350.00%
AFRM240223C000630002024-02-13 2:07PM EST63.000.010.000.020.00-2228362.50%
AFRM240223C000640002024-02-09 9:40AM EST64.000.290.000.020.00--78368.75%
AFRM240223C000650002024-02-20 9:51AM EST65.000.010.000.010.00-81,012350.00%
AFRM240223C000700002024-02-20 9:30AM EST70.000.010.000.010.00-1023393.75%
Options de ventepour23 février 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240223P000250002024-02-22 10:40AM EST25.000.010.000.020.00-1556318.75%
AFRM240223P000290002024-02-20 3:09PM EST29.000.010.000.010.00-305441193.75%
AFRM240223P000300002024-02-22 1:08PM EST30.000.010.000.010.00-16860175.00%
AFRM240223P000305002024-02-21 1:12PM EST30.500.020.000.020.00--20175.00%
AFRM240223P000310002024-02-22 12:53PM EST31.000.010.000.020.00-223371162.50%
AFRM240223P000315002024-02-21 1:42PM EST31.500.050.000.020.00--1153.13%
AFRM240223P000320002024-02-22 12:18PM EST32.000.010.000.020.00-148421140.63%
AFRM240223P000325002024-02-21 3:31PM EST32.500.090.000.020.00--63128.13%
AFRM240223P000330002024-02-22 3:42PM EST33.000.010.010.020.00-378600125.00%
AFRM240223P000335002024-02-22 9:44AM EST33.500.030.000.020.00-14587106.25%
AFRM240223P000340002024-02-23 9:32AM EST34.000.010.000.02-0.01-50.00%1052895.31%
AFRM240223P000345002024-02-23 9:37AM EST34.500.010.010.02-0.04-80.00%377389.06%
AFRM240223P000350002024-02-23 9:38AM EST35.000.020.010.02-0.06-75.00%2971,79878.13%
AFRM240223P000355002024-02-22 3:59PM EST35.500.150.010.030.00-29073168.75%
AFRM240223P000360002024-02-23 9:39AM EST36.000.040.020.05-0.20-83.33%951,90663.28%
AFRM240223P000365002024-02-23 9:36AM EST36.500.070.050.07-0.30-81.08%3672757.03%
AFRM240223P000370002024-02-23 9:37AM EST37.000.110.130.17-0.44-80.00%351,68158.20%
AFRM240223P000375002024-02-23 9:39AM EST37.500.250.240.30-0.55-68.75%20267853.71%
AFRM240223P000380002024-02-23 9:38AM EST38.000.450.400.47-0.65-59.09%5571449.22%
AFRM240223P000385002024-02-23 9:38AM EST38.500.690.630.70-0.40-36.70%10550031.64%
AFRM240223P000390002024-02-23 9:39AM EST39.001.000.961.07-0.86-46.24%414540.00%
AFRM240223P000395002024-02-23 9:33AM EST39.501.201.381.50-0.91-43.13%14750.00%
AFRM240223P000400002024-02-23 9:37AM EST40.001.731.721.84-1.02-37.09%168180.00%
AFRM240223P000405002024-02-22 1:28PM EST40.502.871.942.270.00-531720.00%
AFRM240223P000410002024-02-23 9:34AM EST41.002.662.632.84-0.97-26.72%37220.00%
AFRM240223P000415002024-02-22 2:55PM EST41.503.952.963.300.00-483450.00%
AFRM240223P000420002024-02-22 3:30PM EST42.004.382.984.250.00-137272139.06%
AFRM240223P000425002024-02-22 3:48PM EST42.504.933.854.150.00-93720.00%
AFRM240223P000430002024-02-22 3:48PM EST43.005.644.455.500.00-104175227.73%
AFRM240223P000435002024-02-22 3:41PM EST43.505.804.955.350.00-22450.00%
AFRM240223P000440002024-02-23 9:31AM EST44.005.985.506.75-0.04-0.66%20122304.30%
AFRM240223P000445002024-02-21 3:56PM EST44.507.825.906.250.00-131900.00%
AFRM240223P000450002024-02-22 11:30AM EST45.006.996.607.300.00-66108224.22%
AFRM240223P000455002024-02-23 9:39AM EST45.507.157.057.80-1.96-21.51%123234.77%
AFRM240223P000460002024-02-22 1:39PM EST46.008.217.508.800.00-1150.00%
AFRM240223P000465002024-02-21 3:01PM EST46.5010.167.858.150.00-651120.00%
AFRM240223P000470002024-02-22 9:41AM EST47.008.558.159.20+0.10+1.18%17215.63%
AFRM240223P000475002024-02-21 2:49PM EST47.5011.318.609.450.00-30200.00%
AFRM240223P000480002024-02-21 2:47PM EST48.0012.009.4010.050.00-19000.00%
AFRM240223P000485002024-02-22 9:34AM EST48.5010.859.8510.150.00-190.00%
AFRM240223P000490002024-02-21 2:39PM EST49.0012.8510.5511.000.00-14020.00%
AFRM240223P000495002024-02-21 2:39PM EST49.5013.5010.9011.300.00-14030.00%
AFRM240223P000500002024-02-22 10:14AM EST50.0012.0011.4011.950.00-110.00%
AFRM240223P000505002024-02-16 3:58PM EST50.5012.3311.9012.300.00-200.00%
AFRM240223P000510002024-02-22 1:59PM EST51.0013.2512.5012.800.00-110.00%
AFRM240223P000515002024-02-12 1:52PM EST51.506.1512.5513.350.00-620.00%
AFRM240223P000520002024-02-20 12:46PM EST52.0014.3513.3513.700.00-100.00%
AFRM240223P000525002024-02-09 1:00PM EST52.5010.1514.0514.450.00--10.00%
AFRM240223P000530002024-02-22 12:50PM EST53.0015.0013.8514.800.00-100.00%
AFRM240223P000535002024-02-13 9:38AM EST53.5012.2513.8515.300.00-1300.00%
AFRM240223P000540002024-02-21 11:21AM EST54.0017.0514.8016.250.00-30361.72%
AFRM240223P000545002024-02-21 12:07PM EST54.5018.0015.5516.450.00-500.00%
AFRM240223P000550002024-02-14 10:23AM EST55.0013.8515.3516.900.00-100.00%
AFRM240223P000560002024-02-16 10:49AM EST56.0016.4016.6519.350.00-100696.88%
AFRM240223P000570002024-02-21 12:05PM EST57.0020.5018.1518.900.00-200.00%
AFRM240223P000580002024-02-20 2:44PM EST58.0020.7519.0020.350.00--0473.44%
AFRM240223P000590002024-02-08 11:55AM EST59.0013.4520.0521.350.00--0488.28%
AFRM240223P000600002024-02-20 12:46PM EST60.0022.3520.3522.000.00-1600.00%
AFRM240223P000610002024-02-20 2:44PM EST61.0023.7521.8523.200.00--0414.06%
AFRM240223P000620002024-02-20 3:00PM EST62.0024.4022.8024.150.00-210200.00%
AFRM240223P000630002024-02-20 9:30AM EST63.0025.8323.9524.950.00-1500.00%
AFRM240223P000640002024-02-21 2:43PM EST64.0028.0824.7027.450.00-166858.59%
AFRM240223P000650002024-02-20 10:31AM EST65.0028.7525.4528.450.00-151874.61%